Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.400 | 7.450 | 7.210 | 7.270 | 68,548 | -0.13(-1.76%) |
Aug 30, 2016 | 7.320 | 7.500 | 7.310 | 7.400 | 73,906 | +0.07(+0.95%) |
Aug 29, 2016 | 7.450 | 7.480 | 7.130 | 7.330 | 41,086 | -0.12(-1.61%) |
Aug 26, 2016 | 7.280 | 7.490 | 6.990 | 7.450 | 80,748 | +0.14(+1.92%) |
Aug 25, 2016 | 7.230 | 7.410 | 7.230 | 7.310 | 40,806 | -0.11(-1.48%) |
Aug 24, 2016 | 7.155 | 7.430 | 7.155 | 7.420 | 66,954 | +0.10(+1.37%) |
Aug 23, 2016 | 7.340 | 7.410 | 7.280 | 7.320 | 43,900 | -0.01(-0.14%) |
Aug 22, 2016 | 7.340 | 7.380 | 7.170 | 7.330 | 67,368 | +0.00(+0.00%) |
Aug 19, 2016 | 7.300 | 7.370 | 7.080 | 7.330 | 99,176 | +0.02(+0.27%) |
Aug 18, 2016 | 7.290 | 7.380 | 7.060 | 7.310 | 60,078 | +0.03(+0.41%) |
Aug 17, 2016 | 7.250 | 7.410 | 7.050 | 7.280 | 68,086 | +0.05(+0.69%) |
Aug 16, 2016 | 7.190 | 7.400 | 7.000 | 7.230 | 83,676 | -0.02(-0.28%) |
Aug 15, 2016 | 7.330 | 7.550 | 7.230 | 7.250 | 98,837 | -0.09(-1.23%) |
Aug 12, 2016 | 7.180 | 7.420 | 7.020 | 7.340 | 125,027 | +0.15(+2.09%) |
Aug 11, 2016 | 6.880 | 7.240 | 6.880 | 7.190 | 81,893 | +0.32(+4.66%) |
Aug 10, 2016 | 7.000 | 7.100 | 6.850 | 6.870 | 170,823 | -0.13(-1.86%) |
Aug 09, 2016 | 6.770 | 7.120 | 6.670 | 7.000 | 96,413 | +0.02(+0.29%) |
Aug 08, 2016 | 6.890 | 7.045 | 6.860 | 6.980 | 107,536 | +0.13(+1.90%) |
Aug 05, 2016 | 6.690 | 7.020 | 6.660 | 6.850 | 140,813 | +0.22(+3.32%) |
Aug 04, 2016 | 6.500 | 6.720 | 6.470 | 6.630 | 108,082 | +0.08(+1.22%) |
Aug 03, 2016 | 6.410 | 6.660 | 6.290 | 6.550 | 201,032 | +0.11(+1.71%) |
Aug 02, 2016 | 6.600 | 6.650 | 6.420 | 6.440 | 218,364 | -0.18(-2.72%) |
Aug 01, 2016 | 6.830 | 6.960 | 6.530 | 6.620 | 352,215 | -0.34(-4.89%) |
Jul 29, 2016 | 7.480 | 7.600 | 6.780 | 6.960 | 372,628 | -0.78(-10.08%) |
Jul 28, 2016 | 7.850 | 7.850 | 7.650 | 7.740 | 78,943 | -0.10(-1.28%) |
Jul 27, 2016 | 7.830 | 7.900 | 7.800 | 7.840 | 96,485 | +0.04(+0.51%) |
Jul 26, 2016 | 7.630 | 7.845 | 7.600 | 7.800 | 99,193 | +0.16(+2.09%) |
Jul 25, 2016 | 8.330 | 8.330 | 7.560 | 7.640 | 280,550 | +0.10(+1.33%) |
Jul 22, 2016 | 7.420 | 7.680 | 7.360 | 7.540 | 125,092 | +0.12(+1.62%) |
Jul 21, 2016 | 7.280 | 7.610 | 7.280 | 7.420 | 147,697 | +0.13(+1.78%) |
Jul 20, 2016 | 7.070 | 7.300 | 6.930 | 7.290 | 73,576 | +0.24(+3.40%) |
Jul 19, 2016 | 7.100 | 7.190 | 6.960 | 7.050 | 94,139 | -0.07(-0.98%) |
Jul 18, 2016 | 7.100 | 7.165 | 6.840 | 7.120 | 85,189 | +0.04(+0.56%) |
Jul 15, 2016 | 7.120 | 7.180 | 7.035 | 7.080 | 95,701 | +0.02(+0.28%) |
Jul 14, 2016 | 7.010 | 7.130 | 6.940 | 7.060 | 97,366 | +0.10(+1.44%) |
Jul 13, 2016 | 7.040 | 7.100 | 6.935 | 6.960 | 109,867 | -0.03(-0.43%) |
Jul 12, 2016 | 6.930 | 7.120 | 6.840 | 6.990 | 165,042 | -0.10(-1.41%) |
Jul 11, 2016 | 6.850 | 7.140 | 6.550 | 7.090 | 129,959 | +0.25(+3.65%) |
Jul 08, 2016 | 6.720 | 6.650 | 6.600 | 6.840 | 228,941 | +0.19(+2.86%) |
Jul 07, 2016 | 6.900 | 6.900 | 6.340 | 6.650 | 109,752 | -0.09(-1.34%) |
Jul 05, 2016 | 6.920 | 6.920 | 6.670 | 6.740 | 63,902 | -0.26(-3.71%) |
Jul 01, 2016 | 6.920 | 7.000 | 7.000 | 7.000 | 97,600 | +0.15(+2.19%) |
Jun 30, 2016 | 6.910 | 7.100 | 6.660 | 6.850 | 87,431 | -0.05(-0.72%) |
Jun 29, 2016 | 6.990 | 6.990 | 6.730 | 6.900 | 80,764 | -0.04(-0.58%) |
Jun 28, 2016 | 6.690 | 6.940 | 6.580 | 6.940 | 134,504 | +0.33(+4.99%) |
Jun 27, 2016 | 6.980 | 6.980 | 6.440 | 6.610 | 161,746 | -0.54(-7.55%) |
Jun 24, 2016 | 6.830 | 7.150 | 6.740 | 7.150 | 296,698 | -0.04(-0.56%) |
Jun 23, 2016 | 7.070 | 7.210 | 6.900 | 7.190 | 85,023 | +0.17(+2.42%) |
Jun 22, 2016 | 7.020 | 7.220 | 6.760 | 7.020 | 94,298 | -0.01(-0.14%) |
Jun 21, 2016 | 7.010 | 7.050 | 6.780 | 7.030 | 86,596 | +0.00(+0.00%) |
Jun 20, 2016 | 6.980 | 7.230 | 6.800 | 7.030 | 96,752 | +0.18(+2.63%) |
Jun 17, 2016 | 6.800 | 7.011 | 6.720 | 6.850 | 183,295 | -0.24(-3.39%) |
Jun 16, 2016 | 7.050 | 7.150 | 6.950 | 7.090 | 67,760 | +0.00(+0.00%) |
Jun 15, 2016 | 7.170 | 7.350 | 7.040 | 7.090 | 160,045 | -0.02(-0.28%) |
Jun 14, 2016 | 7.150 | 7.230 | 7.030 | 7.110 | 203,305 | -0.06(-0.84%) |
Jun 13, 2016 | 7.020 | 7.300 | 7.000 | 7.170 | 127,958 | +0.09(+1.27%) |
Jun 10, 2016 | 7.200 | 7.330 | 7.020 | 7.080 | 127,821 | -0.14(-1.94%) |
Jun 09, 2016 | 7.250 | 7.330 | 7.130 | 7.220 | 85,017 | -0.07(-0.96%) |
Jun 08, 2016 | 7.190 | 7.370 | 7.150 | 7.290 | 104,317 | +0.15(+2.10%) |
Jun 07, 2016 | 7.160 | 7.270 | 7.100 | 7.140 | 99,138 | -0.02(-0.28%) |
Jun 06, 2016 | 6.900 | 7.180 | 6.725 | 7.160 | 159,728 | +0.24(+3.47%) |
Jun 03, 2016 | 6.770 | 7.010 | 6.525 | 6.920 | 133,167 | +0.12(+1.76%) |
Jun 02, 2016 | 6.480 | 6.830 | 6.420 | 6.800 | 124,332 | +0.28(+4.29%) |